Marsh & Mclennan Companies, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	156.34	158.56	156.03	158.21	148.56	1,914,900
2023-03-17	159.32	159.73	155.70	155.80	146.30	4,917,300
2023-03-16	154.08	159.89	153.20	158.69	149.01	2,344,900
2023-03-15	153.88	154.57	151.86	154.08	144.68	2,266,700
2023-03-14	157.26	157.96	155.15	157.26	147.67	1,873,700
2023-03-13	154.91	158.48	154.60	155.26	145.79	2,355,300
2023-03-10	158.21	159.77	156.69	157.20	147.61	2,135,800
2023-03-09	162.87	162.95	158.29	158.83	149.14	1,460,400
2023-03-08	162.59	164.12	161.45	162.25	152.36	1,314,900
2023-03-07	165.62	165.62	161.94	162.26	152.37	1,063,300
2023-03-06	163.67	165.50	163.01	165.26	155.18	1,422,200
2023-03-03	162.41	163.73	161.23	163.67	153.69	1,004,600
2023-03-02	161.23	162.32	160.31	161.89	152.02	1,408,100
2023-03-01	161.75	162.84	161.02	162.01	152.13	1,549,100
2023-02-28	162.31	163.82	162.09	162.14	152.25	2,089,700
2023-02-27	163.45	164.01	161.65	162.23	152.34	1,460,800
2023-02-24	162.27	162.72	161.28	162.04	152.16	1,515,900
2023-02-23	165.15	165.36	162.44	163.88	153.89	1,193,500
2023-02-22	164.96	165.22	163.07	164.06	154.06	1,262,200
2023-02-21	165.45	165.86	163.82	163.93	153.93	1,946,200
2023-02-17	165.93	166.73	165.26	166.44	156.29	1,829,900
2023-02-16	166.05	167.53	165.98	166.51	156.36	1,511,600
2023-02-15	166.12	168.65	165.96	168.07	157.82	1,411,700
2023-02-14	174.08	174.98	166.74	167.00	156.82	3,270,100
2023-02-13	172.35	174.45	172.18	174.00	163.39	1,276,900
2023-02-10	171.23	172.26	170.72	172.05	161.56	1,432,700
2023-02-09	174.48	174.97	171.30	171.41	160.96	1,533,900
2023-02-08	173.00	175.14	172.26	173.40	162.83	1,023,500
2023-02-07	170.42	174.58	169.97	173.81	163.21	1,178,000
2023-02-06	171.15	173.06	170.80	172.25	161.75	1,341,600
2023-02-03	173.90	174.46	170.74	171.88	161.40	1,621,600
2023-02-02	176.10	176.29	174.02	175.32	164.63	2,281,200
2023-02-01	173.34	176.85	172.94	175.46	164.76	2,100,200
2023-01-31	172.51	174.99	171.60	174.91	164.24	2,011,700
2023-01-30	172.07	173.72	171.56	171.93	161.45	1,378,200
2023-01-27	175.36	175.36	171.18	172.13	161.63	1,621,100
2023-01-26	172.45	175.99	170.40	175.66	164.95	2,151,500
2023-01-25	171.99	173.82	170.69	173.28	162.71	1,558,500
2023-01-24	173.80	174.23	171.68	173.49	162.36	1,061,800
2023-01-23	173.26	175.12	172.18	173.51	162.37	1,410,300
2023-01-20	169.93	173.24	168.67	173.12	162.01	1,565,600
2023-01-19	168.22	170.56	167.76	169.60	158.72	2,009,900
2023-01-18	171.94	172.34	168.52	168.81	157.98	1,468,100
2023-01-17	173.33	174.55	171.70	172.01	160.97	1,278,800
2023-01-13	172.90	173.87	172.18	173.38	162.25	1,269,500
2023-01-12	175.00	175.00	172.51	174.16	162.98	1,946,900
2023-01-11	171.21	174.15	171.21	173.91	162.75	1,641,000
2023-01-10	170.14	170.95	168.89	170.39	159.46	1,126,700
2023-01-09	170.87	173.94	170.07	170.39	159.46	1,371,400
2023-01-06	168.08	171.60	167.02	170.96	159.99	1,322,000
2023-01-05	168.59	169.00	165.89	166.14	155.48	1,323,300
2023-01-04	167.46	169.90	165.88	169.21	158.35	1,729,200
2023-01-03	166.31	167.13	164.55	165.98	155.33	1,624,300
2022-12-30	165.60	165.99	163.63	165.48	154.86	808,100
2022-12-29	165.52	167.39	164.92	166.78	156.08	816,800
2022-12-28	166.98	167.57	164.53	164.60	154.04	772,200
2022-12-27	165.64	167.06	165.23	166.44	155.76	785,400
2022-12-23	165.11	166.59	164.11	165.59	154.96	1,223,000
2022-12-22	166.81	167.33	163.57	165.70	155.07	1,500,500
2022-12-21	165.99	167.61	165.46	167.59	156.83	1,161,900

← NewerPage 16 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2002-07-01	2:1
1998-06-29	3:2
1997-06-30	2:1

Dividends

Ex-date	Amount
2026-10-01	0.9900 USD
2026-07-23	0.9900 USD
2026-04-09	0.9000 USD
2026-01-29	0.9000 USD
2025-10-02	0.9000 USD
2025-07-24	0.9000 USD
2025-04-03	0.8150 USD
2025-01-30	0.8150 USD
2024-10-04	0.8150 USD
2024-07-25	0.8150 USD
2024-04-03	0.7100 USD
2024-01-24	0.7100 USD
2023-10-05	0.7100 USD
2023-07-26	0.7100 USD
2023-04-04	0.5900 USD
2023-01-25	0.5900 USD
2022-10-06	0.5900 USD
2022-07-27	0.5900 USD
2022-04-05	0.5350 USD
2022-01-26	0.5350 USD
2021-10-07	0.5350 USD
2021-07-28	0.5350 USD
2021-04-06	0.4650 USD
2021-01-29	0.4650 USD
2020-10-08	0.4650 USD
2020-07-24	0.4650 USD
2020-04-07	0.4550 USD
2020-01-28	0.4550 USD
2019-10-10	0.4550 USD
2019-07-10	0.4550 USD
2019-04-09	0.4150 USD
2019-01-29	0.4150 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.